Closing price on 12/5/2014
|
|
Open |
48.80 |
High |
48.90 |
Low |
48.50 |
Volume |
508,440 |
Split-adjusted Price |
8.70 |
|
|
FPT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/5/2014
|
+0.10 / +0.21%
|
48.80
|
48.90
|
48.50
|
48.70
|
48.70
|
8.70
|
508,440
|
|
12/4/2014
|
+0.40 / +0.83%
|
48.20
|
48.90
|
48.20
|
48.60
|
48.60
|
8.68
|
331,140
|
|
12/3/2014
|
+0.50 / +1.05%
|
48.10
|
49.00
|
47.80
|
48.20
|
48.20
|
8.61
|
609,630
|
|
12/2/2014
|
-0.10 / -0.21%
|
47.90
|
47.90
|
47.40
|
47.70
|
47.70
|
8.52
|
2,991,171
|
|
12/1/2014
|
-0.30 / -0.62%
|
48.00
|
48.40
|
47.80
|
47.80
|
47.80
|
8.54
|
761,233
|
|
11/28/2014
|
-0.60 / -1.23%
|
48.90
|
48.90
|
48.10
|
48.10
|
48.10
|
8.59
|
526,360
|
|
11/27/2014
|
-0.10 / -0.20%
|
49.10
|
49.10
|
48.50
|
48.70
|
48.70
|
8.70
|
311,160
|
|
11/26/2014
|
-0.40 / -0.81%
|
49.50
|
49.50
|
48.80
|
48.80
|
48.80
|
8.72
|
224,690
|
|
11/25/2014
|
+0.40 / +0.82%
|
48.80
|
49.30
|
48.80
|
49.20
|
49.20
|
8.79
|
228,430
|
|
11/24/2014
|
-0.30 / -0.61%
|
49.00
|
49.00
|
48.60
|
48.80
|
48.80
|
8.72
|
289,320
|
|
11/21/2014
|
+0.10 / +0.20%
|
49.30
|
49.90
|
49.00
|
49.10
|
49.10
|
8.77
|
400,290
|
|
11/20/2014
|
0.00 / 0.00%
|
49.10
|
49.30
|
48.80
|
49.00
|
49.00
|
8.75
|
366,710
|
|
11/19/2014
|
-0.10 / -0.20%
|
49.30
|
49.50
|
49.00
|
49.00
|
49.00
|
8.75
|
669,840
|
|
11/18/2014
|
-0.80 / -1.60%
|
50.00
|
50.00
|
49.10
|
49.10
|
49.10
|
8.77
|
367,210
|
|
11/17/2014
|
-0.10 / -0.20%
|
50.50
|
50.50
|
49.90
|
49.90
|
49.90
|
8.91
|
302,800
|
|
11/14/2014
|
-0.50 / -0.99%
|
50.50
|
50.50
|
49.80
|
50.00
|
50.00
|
8.93
|
459,950
|
|
11/13/2014
|
0.00 / 0.00%
|
50.50
|
51.00
|
50.50
|
50.50
|
50.50
|
9.02
|
321,950
|
|
11/12/2014
|
-0.50 / -0.98%
|
51.00
|
51.00
|
50.50
|
50.50
|
50.50
|
9.02
|
148,270
|
|
11/11/2014
|
+0.50 / +0.99%
|
51.00
|
51.00
|
50.50
|
51.00
|
51.00
|
9.11
|
296,690
|
|
11/10/2014
|
0.00 / 0.00%
|
50.50
|
51.50
|
50.00
|
50.50
|
50.50
|
9.02
|
518,060
|
|
11/7/2014
|
+0.50 / +1.00%
|
50.00
|
50.50
|
49.90
|
50.50
|
50.50
|
9.02
|
502,440
|
|
11/6/2014
|
-0.50 / -0.99%
|
51.00
|
51.00
|
49.90
|
50.00
|
50.00
|
8.93
|
379,630
|
|
11/5/2014
|
-0.50 / -0.98%
|
51.00
|
51.50
|
50.00
|
50.50
|
50.50
|
9.02
|
496,180
|
|
11/4/2014
|
-0.50 / -0.97%
|
51.00
|
51.50
|
50.50
|
51.00
|
51.00
|
9.11
|
382,940
|
|
11/3/2014
|
+0.50 / +0.98%
|
51.50
|
52.00
|
51.00
|
51.50
|
51.50
|
9.20
|
440,121
|
|
10/31/2014
|
+1.00 / +2.00%
|
50.00
|
51.00
|
49.90
|
51.00
|
51.00
|
9.11
|
381,640
|
|
10/30/2014
|
0.00 / 0.00%
|
50.00
|
50.50
|
50.00
|
50.00
|
50.00
|
8.93
|
515,410
|
|
10/29/2014
|
+1.00 / +2.04%
|
49.00
|
50.50
|
49.00
|
50.00
|
50.00
|
8.93
|
475,130
|
|
10/28/2014
|
+0.30 / +0.62%
|
48.50
|
49.20
|
48.50
|
49.00
|
49.00
|
8.75
|
383,290
|
|
10/27/2014
|
-1.10 / -2.21%
|
49.50
|
49.80
|
48.70
|
48.70
|
48.70
|
8.70
|
579,320
|
|
|